ROIAK

Radio One, Inc. Historical Stock Prices

$1.72
*  
0.06
3.61%
Get ROIAK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ROIAK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ROIAK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.70  1.735  1.64  1.72 47,606
12/26/2014 1.7 1.735 1.64 1.72 47,606
12/24/2014 1.71 1.71 1.615 1.66 12,266
12/23/2014 1.72 1.72 1.64 1.69 21,381
12/22/2014 1.69 1.73 1.65 1.69 37,162
12/19/2014 1.65 1.83 1.4864 1.7 87,717
12/18/2014 1.6 1.68 1.6 1.66 61,841
12/17/2014 1.47 1.58 1.39 1.57 154,963
12/16/2014 1.48 1.53 1.47 1.5 211,427
12/15/2014 1.45 1.53 1.45 1.47 123,935
12/12/2014 1.41 1.49 1.41 1.45 77,074
12/11/2014 1.4 1.46 1.38 1.45 144,538
12/10/2014 1.4 1.44 1.35 1.4 418,419
12/09/2014 1.51 1.566 1.35 1.38 486,542
12/08/2014 1.58 1.77 1.5 1.5 255,157
12/05/2014 1.51 1.6 1.46 1.57 203,339
12/04/2014 1.58 1.67 1.5 1.51 175,912
12/03/2014 1.7 1.7 1.58 1.59 66,518
12/02/2014 1.7 1.7 1.57 1.6 62,550
12/01/2014 1.69 1.69 1.57 1.57 243,181
11/28/2014 1.7 1.72 1.65 1.69 57,776
11/26/2014 1.71 1.72 1.64 1.71 103,637
11/25/2014 1.69 1.72 1.65 1.72 28,625
11/24/2014 1.85 1.86 1.6273 1.69 254,588
11/21/2014 1.85 1.93 1.759 1.85 125,948
11/20/2014 1.79 1.84 1.65 1.81 198,784
11/19/2014 1.78 1.87 1.78 1.8 59,582
11/18/2014 1.91 1.97 1.75 1.78 197,045
11/17/2014 2.01 2.06 1.89 1.91 188,134
11/14/2014 1.91 2.06 1.91 2.01 86,690
11/13/2014 1.85 1.99 1.801 1.9 124,095
11/12/2014 2.16 2.16 1.5 1.87 577,757
11/11/2014 2.31 2.31 2.06 2.2 209,491
11/10/2014 2.42 2.51 2.28 2.32 82,704
11/07/2014 2.28 2.42 2.23 2.41 88,485
11/06/2014 2.3 2.33 2.23 2.3 30,740
11/05/2014 2.56 2.56 2.27 2.31 59,397
11/04/2014 2.52 2.595 2.3 2.38 84,708
11/03/2014 2.46 2.64 2.44 2.51 67,658
10/31/2014 2.47 2.5 2.38 2.49 102,144
10/30/2014 2.29 2.49 2.27 2.39 70,796
10/29/2014 2.37 2.39 2.2 2.31 115,027
10/28/2014 2.33 2.41 2.25 2.37 115,796
10/27/2014 2.53 2.53 2.26 2.31 215,751
10/24/2014 2.63 2.63 2.54 2.56 22,029
10/23/2014 2.5 2.635 2.425 2.62 50,597
10/22/2014 2.74 2.74 2.46 2.47 68,491
10/21/2014 2.63 2.84 2.63 2.75 100,628
10/20/2014 2.57 2.64 2.46 2.62 218,584
10/17/2014 2.69 2.7 2.58 2.6 71,163
10/16/2014 2.47 2.71 2.28 2.64 126,370
10/15/2014 2.44 2.54 2.17 2.53 141,188
10/14/2014 2.16 2.43 2.16 2.33 148,343
10/13/2014 2.22 2.31 2.1516 2.16 198,717
10/10/2014 2.26 2.41 2.17 2.24 371,142
10/09/2014 2.53 2.56 2.15 2.28 866,443
10/08/2014 2.73 2.73 2.5332 2.55 398,095
10/07/2014 2.71 2.78 2.71 2.75 143,001
10/06/2014 2.8 2.8 2.68 2.75 71,936
10/03/2014 2.81 2.89 2.6676 2.75 163,248
10/02/2014 2.76 2.83 2.67 2.76 121,688
10/01/2014 3.15 3.15 2.7 2.75 247,784
09/30/2014 3.01 3.18 2.9 3.18 578,400
09/29/2014 2.95 3.01 2.95 3.01 43,683
09/26/2014 2.93 3 2.9 3 46,735
09/25/2014 3.09 3.15 2.85 2.93 144,153
09/24/2014 3.07 3.15 3.03 3.11 229,100
09/23/2014 3.06 3.08 2.97 3.05 78,510
09/22/2014 3.12 3.12 2.97 3.08 70,660
09/19/2014 3.17 3.2 3.09 3.15 178,272
09/18/2014 3.16 3.21 3.08 3.17 50,098
09/17/2014 3.1 3.17 3.09 3.14 36,132
09/16/2014 3.08 3.11 3.04 3.1 62,140
09/15/2014 3.15 3.15 3.04 3.1 174,113
09/12/2014 3.16 3.17 3.08 3.12 82,881
09/11/2014 3.15 3.18 3.1 3.18 105,620
09/10/2014 3.12 3.18 3.1 3.18 40,476
09/09/2014 3.25 3.25 3.06 3.13 94,868
09/08/2014 3.16 3.26 3.16 3.24 67,336
09/05/2014 3.14 3.2925 3.06 3.16 55,897
09/04/2014 3.21 3.26 3.11 3.16 109,182
09/03/2014 3.21 3.41 3.02 3.21 414,186
09/02/2014 3.01 3.29 2.98 3.24 108,841
08/29/2014 2.97 3.03 2.9 3.01 51,706
08/28/2014 3.04 3.04 2.95 2.95 39,589
08/27/2014 2.97 3.1 2.95 3.05 104,399
08/26/2014 2.93 2.99 2.84 2.96 44,296
08/25/2014 2.95 2.96 2.83 2.9 39,001
08/22/2014 3.02 3.02 2.92 2.92 43,607
08/21/2014 2.94 3.06 2.9 3.02 52,112
08/20/2014 3.02 3.02 2.92 2.95 37,220
08/19/2014 3.07 3.07 2.93 3.02 50,260
08/18/2014 3.1 3.12 2.98 3.03 91,291
08/15/2014 2.96 3.09 2.9 3.06 327,503
08/14/2014 3 3 2.88 2.92 200,737
08/13/2014 2.9 3.02 2.87 3 155,642
08/12/2014 3.2 3.2 2.88 2.91 293,135
08/11/2014 3.24 3.43 3.16 3.23 199,682
08/08/2014 3 3.16 2.76 3.13 325,750
08/07/2014 3.34 3.38 2.94 3.07 365,670
08/06/2014 3.4 3.56 3.25 3.32 424,670
08/05/2014 4.18 4.18 3.23 3.41 606,891
08/04/2014 4.22 4.3 4.15 4.24 102,304
08/01/2014 4.39 4.42 4.1 4.27 124,310
07/31/2014 4.46 4.612 4.34 4.37 89,775
07/30/2014 4.47 4.59 4.42 4.53 101,361
07/29/2014 4.55 4.57 4.371 4.46 96,200
07/28/2014 4.7 4.76 4.51 4.56 70,100
07/25/2014 4.72 4.77 4.65 4.69 67,965
07/24/2014 4.9 4.95 4.7499 4.78 106,332
07/23/2014 4.88 4.89 4.76 4.87 98,023
07/22/2014 4.88 4.97 4.82 4.86 47,606
07/21/2014 4.88 4.92 4.8 4.87 77,012
07/18/2014 4.82 4.9 4.77 4.88 58,826
07/17/2014 4.83 5.03 4.79 4.83 200,570
07/16/2014 4.94 5.04 4.83 4.87 109,174
07/15/2014 4.95 4.96 4.81 4.87 79,485
07/14/2014 4.88 5.07 4.7505 4.91 556,694
07/11/2014 4.75 4.88 4.675 4.85 71,953
07/10/2014 4.65 4.76 4.53 4.75 156,094
07/09/2014 4.68 4.78 4.59 4.75 142,569
07/08/2014 4.81 4.88 4.542 4.67 146,821
07/07/2014 4.78 4.91 4.65 4.82 190,554
07/03/2014 4.74 4.895 4.74 4.79 51,108
07/02/2014 4.93 5.03 4.67 4.74 166,546
07/01/2014 4.96 5.05 4.8501 4.95 110,178
06/30/2014 4.82 5.01 4.75 4.93 243,515
06/27/2014 4.91 5.06 4.75 4.75 2,820,280
06/26/2014 4.73 4.95 4.7 4.91 102,078
06/25/2014 4.78 4.92 4.661 4.74 169,197
06/24/2014 4.8 4.94 4.75 4.77 163,076
06/23/2014 4.66 4.8399 4.51 4.78 216,857
06/20/2014 4.55 4.71 4.46 4.68 137,831
06/19/2014 4.63 4.71 4.48 4.55 114,540
06/18/2014 4.51 4.705 4.47 4.63 103,196
06/17/2014 4.44 4.62 4.44 4.56 84,240
06/16/2014 4.63 4.7125 4.39 4.46 93,540
06/13/2014 4.49 4.64 4.33 4.62 165,909
06/12/2014 4.555 4.63 4.44 4.5 215,405
06/11/2014 4.56 4.71 4.46 4.55 100,385
06/10/2014 4.47 4.73 4.47 4.57 157,162
06/09/2014 4.46 4.545 4.42 4.5 127,980
06/06/2014 4.45 4.63 4.38 4.49 121,687
06/05/2014 4.44 4.605 4.43 4.46 164,690
06/04/2014 4.29 4.53 4.29 4.43 84,768
06/03/2014 4.4 4.45 4.28 4.33 89,535
06/02/2014 4.48 4.48 4.26 4.45 212,285
05/30/2014 4.6 4.6 4.38 4.45 150,876
05/29/2014 4.53 4.6 4.38 4.47 97,891
05/28/2014 4.44 4.54 4.36 4.48 101,162
05/27/2014 4.19 4.35 4.11 4.33 83,218
05/23/2014 4.06 4.2101 4.06 4.1 83,740
05/22/2014 3.97 4.14 3.71 4.09 58,636
05/21/2014 3.86 4.03 3.86 3.98 39,447
05/20/2014 3.94 4.02 3.79 3.86 253,421
05/19/2014 4 4.1 3.88 3.92 63,205
05/16/2014 4 4.12 3.93 4.02 54,977
05/15/2014 3.99 4.05 3.88 3.99 73,918
05/14/2014 4.24 4.28 4.02 4.02 92,597
05/13/2014 4.04 4.29 4.01 4.23 268,155
05/12/2014 3.79 4.04 3.77 4 85,775
05/09/2014 3.88 3.92 3.68 3.75 694,246
05/08/2014 4.29 4.29 3.86 3.94 212,752
05/07/2014 4.58 4.59 4.22 4.31 79,605
05/06/2014 4.55 4.66 4.5001 4.57 48,246
05/05/2014 4.54 4.66 4.43 4.56 54,346
05/02/2014 4.38 4.6 4.345 4.54 108,191
05/01/2014 4.49 4.56 4.31 4.39 73,353
04/30/2014 4.45 4.58 4.3704 4.52 78,492
04/29/2014 4.57 4.57 4.39 4.49 61,160
04/28/2014 4.54 4.66 4.43 4.54 71,944
04/25/2014 4.64 4.71 4.435 4.56 136,112
04/24/2014 4.64 4.7 4.55 4.68 42,319
04/23/2014 4.74 4.74 4.51 4.64 50,450
04/22/2014 4.73 4.76 4.53 4.73 62,189
04/21/2014 4.48 4.76 4.476 4.7 96,330
04/17/2014 4.36 4.499 4.3 4.45 57,436
04/16/2014 4.03 4.43 4.03 4.37 272,061
04/15/2014 4.1 4.14 3.7601 4.04 337,063
04/14/2014 4.56 4.56 4.12 4.13 171,784
04/11/2014 4.5 4.59 4.41 4.51 147,696
04/10/2014 4.63 4.63 4.48 4.54 68,687
04/09/2014 4.57 4.63 4.505 4.6 81,687
04/08/2014 4.51 4.64 4.3 4.58 144,755
04/07/2014 4.81 4.895 4.36 4.49 160,767
04/04/2014 4.89 4.97 4.78 4.85 76,481
04/03/2014 4.89 4.99 4.74 4.85 141,600
04/02/2014 4.89 5.02 4.83 4.86 313,566
04/01/2014 4.75 4.95 4.72 4.85 189,766
03/31/2014 4.68 4.85 4.66 4.74 130,777
03/28/2014 4.58 4.75 4.545 4.68 139,657
03/27/2014 4.78 4.78 4.53 4.59 178,797
03/26/2014 4.87 4.93 4.6299 4.78 189,316
03/25/2014 4.93 5 4.7 4.84 125,980
03/24/2014 5 5 4.6601 4.95 127,397
03/21/2014 4.96 5 4.85 5 446,851
03/20/2014 4.89 4.985 4.87 4.92 44,655
03/19/2014 4.97 5.01 4.84 4.91 61,836
03/18/2014 4.94 5.08 4.87 4.94 271,164
03/17/2014 4.93 5.02 4.78 4.96 95,263
03/14/2014 4.93 5.02 4.8 4.93 117,406
03/13/2014 5.05 5.05 4.75 4.89 227,046
03/12/2014 4.94 5.08 4.84 5.06 249,552
03/11/2014 5.05 5.095 4.91 4.98 123,848
03/10/2014 4.95 5.22 4.95 5.03 212,651
03/07/2014 5.04 5.04 4.94 4.99 140,709
03/06/2014 5.02 5.11 4.95 5.05 263,630
03/05/2014 5 5.08 4.62 4.98 336,237
03/04/2014 5 5.15 4.94 4.99 186,952
03/03/2014 4.9 5.07 4.8 4.99 105,521
02/28/2014 4.99 5.15 4.9621 4.97 121,640
02/27/2014 4.87 5.07 4.8112 5.02 120,005
02/26/2014 5.01 5.03 4.85 4.9 89,269
02/25/2014 5.05 5.16 4.96 4.97 89,250
02/24/2014 5.25 5.28 4.97 5.08 110,951
02/21/2014 5.08 5.31 4.941 5.18 124,697
02/20/2014 5.28 5.37 4.77 5.11 343,545
02/19/2014 5.35 5.46 5.19 5.29 144,863
02/18/2014 5.1 5.39 4.95 5.38 473,317
02/14/2014 5.12 5.15 4.95 5.09 210,445
02/13/2014 5.09 5.39 5.06 5.11 141,880
02/12/2014 5.03 5.23 4.9635 5.15 264,063
02/11/2014 5.1 5.12 4.97 5.06 91,912
02/10/2014 4.95 5.15 4.8 5.05 214,244
02/07/2014 5.16 5.24 4.98 5 121,871
02/06/2014 5.21 5.22 4.97 5.17 70,939
02/05/2014 5.34 5.38 5.0601 5.2 77,030
02/04/2014 5.21 5.58 5.19 5.34 162,902
02/03/2014 5.67 5.8196 5.14 5.2 493,765
01/31/2014 5.22 5.53 5.19 5.5 279,776
01/30/2014 5.25 5.4 4.981 5.28 244,365
01/29/2014 5.3 5.555 5.11 5.22 166,842
01/28/2014 5.25 5.65 5.24 5.32 493,531
01/27/2014 4.95 5.24 4.72 5.18 904,014
01/24/2014 4.98 5.01 4.8001 4.95 180,257
01/23/2014 4.98 5.05 4.82 5.01 84,541
01/22/2014 5.01 5.12 4.95 4.99 176,013
01/21/2014 4.97 5.05 4.93 5.01 287,282
01/17/2014 4.95 5.02 4.95 4.97 85,985
01/16/2014 4.95 4.99 4.85 4.98 311,930
01/15/2014 5.01 5.13 4.87 4.97 172,996
01/14/2014 4.93 5.23 4.84 4.98 356,342
01/13/2014 4.85 5.25 4.66 4.92 707,780
01/10/2014 5.46 5.5602 4.96 5.02 756,913
01/09/2014 5.58 5.63 5.37 5.39 455,797
01/08/2014 5.59 5.62 5.37 5.54 241,949
01/07/2014 5.5 5.6901 5.37 5.48 472,236
01/06/2014 4.98 5.73 4.88 5.46 869,364
01/03/2014 4.04 5.38 4 5.1 776,962
01/02/2014 3.83 4.16 3.72 4.06 557,597
12/31/2013 3.52 3.9311 3.45 3.79 413,590
12/30/2013 3.61 3.61 3.4006 3.48 34,865
12/27/2013 3.51 3.609 3.5 3.59 81,512
12/26/2013 3.48 3.58 3.3501 3.53 70,001
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?